주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
02/02/2026 14,500 -0.1 (-0.68%) 21,100 305.89 0 0 14,600 15,600 13,600
30/01/2026 14,600 0.2 (1.39%) 53,900 783.72 0 0 14,400 15,400 13,400
29/01/2026 14,400 0 (0%) 16,600 236.61 0 0 14,400 15,400 13,400
28/01/2026 14,400 0.05 (0.35%) 55,000 794.59 0 0 14,350 15,350 13,350
27/01/2026 14,350 -0.1 (-0.69%) 38,100 542.85 0 0 14,450 15,450 13,450
26/01/2026 14,450 -0.55 (-3.67%) 51,900 751.81 0 0 15,000 16,050 13,950
23/01/2026 15,000 0.05 (0.33%) 44,400 663.92 0 0 14,950 15,950 13,950
22/01/2026 14,950 0.65 (4.55%) 322,000 4,840.38 0 0 14,300 15,300 13,300
21/01/2026 14,300 0.15 (1.06%) 66,100 954.46 0 0 14,150 15,100 13,200
20/01/2026 14,150 0.25 (1.8%) 116,900 1,662.8 0 0 13,900 14,850 12,950
19/01/2026 13,900 -0.25 (-1.77%) 70,000 978.05 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.55 (-3.74%) 82,300 1,193.65 0 0 14,700 15,700 13,700
15/01/2026 14,700 0.55 (3.89%) 159,900 2,320.41 0 0 14,150 15,100 13,200
14/01/2026 14,150 0.45 (3.28%) 150,800 2,124.26 0 0 13,700 14,650 12,750
13/01/2026 13,700 0.1 (0.74%) 28,700 389.07 0 0 13,600 14,550 12,650
12/01/2026 13,600 -0.15 (-1.09%) 65,200 882.38 0 0 13,750 14,700 12,800
09/01/2026 13,750 0 (0%) 41,400 568.5 0 0 13,750 14,700 12,800
08/01/2026 13,750 0.15 (1.1%) 77,300 1,063.61 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.05 (0.37%) 48,900 664.9 0 0 13,550 14,450 12,650
06/01/2026 13,550 0.05 (0.37%) 50,000 676.61 0 0 13,500 14,400 12,600
05/01/2026 13,500 0.05 (0.37%) 10,900 147.1 0 0 13,450 14,350 12,550
31/12/2025 13,450 0 (0%) 10,100 135.64 0 0 13,450 14,350 12,550
30/12/2025 13,450 0 (0%) 6,000 80.7 0 0 13,450 14,350 12,550
29/12/2025 13,450 0.1 (0.75%) 33,700 453.95 0 0 13,350 14,250 12,450
26/12/2025 13,350 -0.1 (-0.74%) 2,000 26.7 0 0 13,450 14,350 12,550
25/12/2025 13,450 0 (0%) 9,500 127.28 0 0 13,450 14,350 12,550
24/12/2025 13,450 0.05 (0.37%) 29,600 395.49 0 0 13,400 14,300 12,500
23/12/2025 13,400 -0.05 (-0.37%) 36,100 482.77 0 0 13,450 14,350 12,550
22/12/2025 13,450 0 (0%) 107,100 1,439.64 0 0 13,450 14,350 12,550
19/12/2025 13,450 -0.05 (-0.37%) 25,900 346.24 0 0 13,500 14,400 12,600
18/12/2025 13,500 0 (0%) 9,800 132.25 0 0 13,500 14,400 12,600
17/12/2025 13,500 -0.05 (-0.37%) 211,300 2,852 0 0 13,550 14,450 12,650
16/12/2025 13,550 0 (0%) 1,000 13.55 0 0 13,550 14,450 12,650
15/12/2025 13,550 0.1 (0.74%) 63,600 853.63 0 0 13,450 14,350 12,550
12/12/2025 13,450 0 (0%) 22,100 297.5 0 0 13,450 14,350 12,550
11/12/2025 13,450 0.05 (0.37%) 1,800 24.21 0 0 13,400 14,300 12,500
10/12/2025 13,400 -0.1 (-0.74%) 28,500 384.94 0 0 13,500 14,400 12,600
09/12/2025 13,500 0.1 (0.75%) 34,100 461.94 0 0 13,400 14,300 12,500
08/12/2025 13,400 -0.05 (-0.37%) 2,200 29.53 0 0 13,450 14,350 12,550
05/12/2025 13,450 0.05 (0.37%) 4,400 59.06 0 0 13,400 14,300 12,500
04/12/2025 13,400 0.05 (0.37%) 29,700 399.05 0 0 13,350 14,250 12,450
03/12/2025 13,350 -0.2 (-1.48%) 27,100 364.92 0 0 13,550 14,450 12,650
02/12/2025 13,550 0 (0%) 22,500 303.56 0 0 13,550 14,450 12,650
01/12/2025 13,550 0.05 (0.37%) 18,900 254.54 0 0 13,500 14,400 12,600
28/11/2025 13,500 0.15 (1.12%) 32,300 433.19 0 0 13,350 14,250 12,450
27/11/2025 13,350 -0.2 (-1.48%) 14,100 189.47 0 0 13,550 14,450 12,650
26/11/2025 13,550 0 (0%) 4,500 60.45 0 0 13,550 14,450 12,650
25/11/2025 13,550 0 (0%) 3,500 47.32 0 0 13,550 14,450 12,650
24/11/2025 13,550 -0.05 (-0.37%) 20,100 272.11 0 0 13,600 14,550 12,650
21/11/2025 13,600 -0.05 (-0.37%) 22,400 306.01 0 0 13,650 14,600 12,700
20/11/2025 13,650 0 (0%) 15,700 212.57 0 0 13,650 14,600 12,700
19/11/2025 13,650 0 (0%) 14,000 187.84 0 0 13,650 14,600 12,700
18/11/2025 13,650 0.1 (0.74%) 18,700 254.13 0 0 13,550 14,450 12,650
17/11/2025 13,550 0 (0%) 17,800 240.04 0 0 13,550 14,450 12,650
14/11/2025 13,550 0 (0%) 43,200 584.85 0 0 13,550 14,450 12,650
13/11/2025 13,550 0 (0%) 27,200 367.76 0 0 13,550 14,450 12,650
12/11/2025 13,550 0.1 (0.74%) 14,000 189.43 0 0 13,450 14,350 12,550
11/11/2025 13,450 0 (0%) 20,700 278.89 0 0 13,450 14,350 12,550
10/11/2025 13,450 -0.05 (-0.37%) 11,600 156.36 0 0 13,500 14,400 12,600
07/11/2025 13,500 0.1 (0.75%) 22,000 293.54 0 0 13,400 14,300 12,500
06/11/2025 13,400 0.05 (0.37%) 135,200 1,805.91 0 0 13,350 14,250 12,450
05/11/2025 13,350 -0.05 (-0.37%) 34,200 459.99 0 0 13,400 14,300 12,500
04/11/2025 13,400 0 (0%) 29,100 387.26 0 0 13,400 14,300 12,500
03/11/2025 13,400 0 (0%) 3,100 41.53 0 0 13,400 14,300 12,500
31/10/2025 13,400 -0.05 (-0.37%) 21,800 291.71 0 0 13,450 14,350 12,550
30/10/2025 13,450 0 (0%) 14,800 198.01 0 0 13,450 14,350 12,550
29/10/2025 13,450 0.05 (0.37%) 60,600 812.18 0 0 13,400 14,300 12,500
28/10/2025 13,400 0.05 (0.37%) 10,700 143.33 0 0 13,350 14,250 12,450
27/10/2025 13,350 0 (0%) 9,100 121.78 0 0 13,350 14,250 12,450
24/10/2025 13,350 -0.05 (-0.37%) 4,900 64.98 0 0 13,400 14,300 12,500
23/10/2025 13,400 0.35 (2.68%) 1,400 18.69 0 0 13,050 13,950 12,150
22/10/2025 13,050 -0.45 (-3.33%) 24,700 328.75 0 0 13,500 14,400 12,600
21/10/2025 13,500 0 (0%) 29,800 388.25 0 0 13,500 14,400 12,600
20/10/2025 13,500 -0.2 (-1.46%) 38,100 512.94 0 0 13,700 14,650 12,750
17/10/2025 13,700 0 (0%) 25,500 347.37 0 0 13,700 14,650 12,750
16/10/2025 13,700 0.1 (0.74%) 49,800 675.96 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.05 (-0.37%) 36,600 495.23 0 0 13,650 14,600 12,700
14/10/2025 13,650 -0.1 (-0.73%) 14,400 195.65 0 0 13,750 14,700 12,800
13/10/2025 13,750 0 (0%) 35,000 475.01 0 0 13,750 14,700 12,800
10/10/2025 13,750 0.05 (0.36%) 19,600 268.87 0 0 13,700 14,650 12,750
09/10/2025 13,700 -0.1 (-0.72%) 22,600 310.21 0 0 13,800 14,750 12,850
08/10/2025 13,800 0 (0%) 3,800 52.1 0 0 13,800 14,750 12,850
07/10/2025 13,800 0.1 (0.73%) 5,000 68.65 0 0 13,700 14,650 12,750
06/10/2025 13,700 -0.05 (-0.36%) 31,900 437.02 0 0 13,750 14,700 12,800
03/10/2025 13,750 0.05 (0.36%) 9,900 136.13 0 0 13,700 14,650 12,750
02/10/2025 13,700 -0.05 (-0.36%) 8,500 116.57 0 0 13,750 14,700 12,800
01/10/2025 13,750 0.05 (0.36%) 19,900 272.67 0 0 13,700 14,650 12,750
30/09/2025 13,700 -0.05 (-0.36%) 6,500 89.31 0 0 13,750 14,700 12,800
29/09/2025 13,750 0.05 (0.36%) 21,700 299.14 0 0 13,700 14,650 12,750
26/09/2025 13,700 0 (0%) 10,400 142.61 0 0 13,700 14,650 12,750
25/09/2025 13,700 -0.1 (-0.72%) 8,200 112.47 0 0 13,800 14,750 12,850
24/09/2025 13,800 0.05 (0.36%) 15,600 213.79 0 0 13,750 14,700 12,800
23/09/2025 13,750 0.05 (0.36%) 7,400 101.61 0 0 13,700 14,650 12,750
22/09/2025 13,700 -0.05 (-0.36%) 13,700 187.8 0 0 13,750 14,700 12,800
19/09/2025 13,750 0.05 (0.36%) 31,200 427.45 0 0 13,700 14,650 12,750
18/09/2025 13,700 -0.15 (-1.08%) 32,800 450.11 0 0 13,850 14,800 12,900
17/09/2025 13,850 0.05 (0.36%) 31,500 435. 0 0 13,800 14,750 12,850
16/09/2025 13,800 -0.05 (-0.36%) 11,400 157.45 0 0 13,850 14,800 12,900
15/09/2025 13,850 0 (0%) 8,700 120.72 0 0 13,850 14,800 12,900
12/09/2025 13,850 0.05 (0.36%) 66,900 927.92 0 0 13,800 14,750 12,850
11/09/2025 13,800 0 (0%) 25,800 354.37 0 0 13,800 14,750 12,850
10/09/2025 13,800 -0.05 (-0.36%) 6,700 92.63 0 0 13,850 14,800 12,900
09/09/2025 13,850 0 (0%) 33,800 467.9 0 0 13,850 14,800 12,900
08/09/2025 13,850 -0.05 (-0.36%) 28,900 399.1 0 0 13,900 14,850 12,950
05/09/2025 13,900 0 (0%) 76,800 1,067.94 0 0 13,900 14,850 12,950
04/09/2025 13,900 0.1 (0.72%) 134,100 1,854.56 0 0 13,800 14,750 12,850
03/09/2025 13,800 0 (0%) 41,800 578.08 0 0 13,800 14,750 12,850
29/08/2025 13,800 0 (0%) 189,800 2,619.24 0 0 13,800 14,750 12,850
28/08/2025 13,800 0 (0%) 21,600 298.08 0 0 13,800 14,750 12,850
27/08/2025 13,800 0 (0%) 23,700 327.2 0 0 13,800 14,750 12,850
26/08/2025 13,800 0.05 (0.36%) 10,300 142.26 0 0 13,750 14,700 12,800
25/08/2025 13,750 0 (0%) 8,400 115.98 0 0 13,750 14,700 12,800
22/08/2025 13,750 -0.1 (-0.72%) 49,200 678.21 0 0 13,850 14,800 12,900
21/08/2025 13,850 -0.05 (-0.36%) 28,200 389.48 0 0 13,900 14,850 12,950
20/08/2025 13,900 0 (0%) 56,400 779.08 0 0 13,900 14,850 12,950
19/08/2025 13,900 0 (0%) 87,800 1,223.1 0 0 13,900 14,850 12,950
18/08/2025 13,900 0.05 (0.36%) 62,700 867.81 0 0 13,850 14,800 12,900
15/08/2025 13,850 -0.05 (-0.36%) 31,800 440.62 0 0 13,900 14,850 12,950
14/08/2025 13,900 -0.05 (-0.36%) 36,800 511.96 0 0 13,950 14,900 13,000
13/08/2025 13,950 0.05 (0.36%) 34,900 484.29 0 0 13,900 14,850 12,950
12/08/2025 13,900 0 (0%) 21,800 302.95 0 0 13,900 14,850 12,950
11/08/2025 13,900 -0.1 (-0.71%) 31,200 436.05 0 0 14,000 14,950 13,050
08/08/2025 14,000 0.05 (0.36%) 40,800 570.78 0 0 13,950 14,900 13,000
07/08/2025 13,950 0.05 (0.36%) 7,600 105.91 0 0 13,900 14,850 12,950
06/08/2025 13,900 -0.05 (-0.36%) 33,700 465.9 0 0 13,950 14,900 13,000
05/08/2025 13,950 0.05 (0.36%) 21,300 295.67 0 0 13,900 14,850 12,950
04/08/2025 13,900 0 (0%) 29,600 410.47 0 0 13,900 14,850 12,950

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결